Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
Strike:380.00
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 34.05 | +1.60 | +4.93% | 4 | 96 | 2024-05-10 | 0.01 | 0.00 | - | 93 | 1,961 |
| 33.60 | +0.99 | +3.04% | 12 | 39,027 | 2024-05-17 | 0.14 | -0.06 | -30.00% | 495 | 12,603 |
| 33.20 | +0.20 | +0.61% | 4 | 37 | 2024-05-24 | 0.39 | -0.07 | -15.22% | 19 | 1,939 |
| 34.84 | +1.99 | +6.06% | 16 | 90 | 2024-05-31 | 0.55 | -0.08 | -12.70% | 71 | 999 |
| 33.65 | 0.00 | - | 1 | 54 | 2024-06-07 | 0.77 | -0.16 | -17.20% | 43 | 906 |
| 36.25 | +1.98 | +5.78% | 1 | 3 | 2024-06-14 | 1.19 | -0.11 | -8.46% | 16 | 206 |
| 37.00 | +1.30 | +3.64% | 1 | 2,841 | 2024-06-21 | 1.46 | -0.19 | -11.52% | 81 | 5,639 |
| - | - | - | - | - | 2024-06-28 | 1.91 | -0.11 | -5.45% | 6 | 11 |
| 39.55 | +1.20 | +3.13% | 1 | 494 | 2024-07-19 | 3.05 | -0.20 | -6.15% | 33 | 2,159 |
| 44.20 | +1.05 | +2.43% | 1 | 571 | 2024-08-16 | 5.85 | -0.25 | -4.10% | 14 | 1,284 |
| 47.00 | +1.10 | +2.40% | 900 | 1,941 | 2024-09-20 | 8.00 | 0.00 | - | 18 | 2,137 |
| 51.03 | +1.43 | +2.88% | 55 | 96 | 2024-10-18 | 9.12 | -0.50 | -5.20% | 14 | 564 |
| 44.48 | 0.00 | - | 2 | 130 | 2024-11-15 | 11.85 | -0.35 | -2.87% | 22 | 662 |
| 58.05 | +1.84 | +3.27% | 2 | 1,263 | 2024-12-20 | 14.45 | 0.00 | - | 1 | 1,021 |
| 58.73 | 0.00 | - | 13 | 1,512 | 2025-01-17 | 14.40 | -0.80 | -5.26% | 3 | 2,136 |
| 65.00 | +0.25 | +0.39% | 11 | 105 | 2025-03-21 | 17.35 | -0.95 | -5.19% | 1 | 2,085 |
| 72.61 | +0.98 | +1.37% | 4 | 3,197 | 2025-06-20 | 21.24 | -1.36 | -6.02% | 91 | 438 |
| 78.09 | 0.00 | - | 6 | 10 | 2025-09-19 | 30.07 | 0.00 | - | 1 | 7 |
| 84.04 | 0.00 | - | 1 | 3,009 | 2025-12-19 | 28.45 | 0.00 | - | 5 | 617 |
| 86.25 | 0.00 | - | 6 | 727 | 2026-01-16 | 32.52 | 0.00 | - | 7 | 1,478 |
| 85.00 | 0.00 | - | 1 | 51 | 2026-06-18 | 35.36 | 0.00 | - | 1 | 83 |
| 102.00 | 0.00 | - | 2 | 4,631 | 2026-12-18 | 37.40 | 0.00 | - | 1 | 78 |
© 2024 Yahoo. All rights reserved.